Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.25 | 16.32 | 16.23 | 16.32 | 82,367 | +0.18(+1.12%) |
Jul 28, 2016 | 16.20 | 16.20 | 16.09 | 16.14 | 4,143 | +0.06(+0.40%) |
Jul 27, 2016 | 16.21 | 16.21 | 16.06 | 16.08 | 38,591 | +0.01(+0.09%) |
Jul 26, 2016 | 16.08 | 16.08 | 16.04 | 16.06 | 33,845 | +0.07(+0.44%) |
Jul 25, 2016 | 16.01 | 16.03 | 15.95 | 15.99 | 114,697 | -0.01(-0.09%) |
Jul 22, 2016 | 16.01 | 16.01 | 15.97 | 16.01 | 19,362 | +0.06(+0.40%) |
Jul 21, 2016 | 15.99 | 16.03 | 15.94 | 15.94 | 26,740 | -0.07(-0.44%) |
Jul 20, 2016 | 15.98 | 16.05 | 15.95 | 16.01 | 29,374 | +0.08(+0.49%) |
Jul 19, 2016 | 15.97 | 15.97 | 15.91 | 15.93 | 71,750 | -0.10(-0.62%) |
Jul 18, 2016 | 15.99 | 16.05 | 15.96 | 16.03 | 72,165 | +0.03(+0.18%) |
Jul 15, 2016 | 16.03 | 16.03 | 15.99 | 16.01 | 4,435 | -0.06(-0.40%) |
Jul 14, 2016 | 16.10 | 16.10 | 16.07 | 16.07 | 25,835 | +0.12(+0.76%) |
Jul 13, 2016 | 15.98 | 15.98 | 15.94 | 15.95 | 71,835 | -0.05(-0.31%) |
Jul 12, 2016 | 15.98 | 16.00 | 15.96 | 16.00 | 8,059 | +0.21(+1.30%) |
Jul 11, 2016 | 15.81 | 15.84 | 15.79 | 15.79 | 27,095 | +0.20(+1.27%) |
Jul 08, 2016 | 15.59 | 15.61 | 15.35 | 15.59 | 61,427 | +0.25(+1.62%) |
Jul 07, 2016 | 15.54 | 15.54 | 15.35 | 15.35 | 37,414 | -0.06(-0.41%) |
Jul 06, 2016 | 15.32 | 15.41 | 15.32 | 15.41 | 19,693 | -0.01(-0.05%) |
Jul 05, 2016 | 15.50 | 15.50 | 15.39 | 15.42 | 22,624 | -0.21(-1.36%) |
Jul 01, 2016 | 15.69 | 15.63 | 15.63 | 15.63 | 13,807 | +0.04(+0.27%) |
Jun 30, 2016 | 15.49 | 15.61 | 15.43 | 15.59 | 29,104 | +0.21(+1.38%) |
Jun 29, 2016 | 15.38 | 15.46 | 15.32 | 15.37 | 36,768 | +0.28(+1.83%) |
Jun 28, 2016 | 15.04 | 15.10 | 14.98 | 15.10 | 49,797 | +0.42(+2.85%) |
Jun 27, 2016 | 14.81 | 14.81 | 14.61 | 14.68 | 22,252 | -0.35(-2.30%) |
Jun 24, 2016 | 14.95 | 15.20 | 14.91 | 15.02 | 18,124 | -0.87(-5.50%) |
Jun 23, 2016 | 15.94 | 15.94 | 15.82 | 15.90 | 18,995 | +0.27(+1.71%) |
Jun 22, 2016 | 15.71 | 15.71 | 15.63 | 15.63 | 7,334 | +0.03(+0.18%) |
Jun 21, 2016 | 15.53 | 15.69 | 15.53 | 15.60 | 120,036 | +0.12(+0.78%) |
Jun 20, 2016 | 15.55 | 15.58 | 15.48 | 15.48 | 6,662 | +0.26(+1.70%) |
Jun 17, 2016 | 15.13 | 15.24 | 15.12 | 15.22 | 19,412 | +0.15(+1.02%) |
Jun 16, 2016 | 14.84 | 15.07 | 14.80 | 15.07 | 16,066 | -0.00(-0.01%) |
Jun 15, 2016 | 15.10 | 15.16 | 15.07 | 15.07 | 50,895 | +0.08(+0.53%) |
Jun 14, 2016 | 15.12 | 15.12 | 14.94 | 14.99 | 14,433 | -0.17(-1.13%) |
Jun 13, 2016 | 15.26 | 15.26 | 15.16 | 15.16 | 2,526 | -0.21(-1.38%) |
Jun 10, 2016 | 15.51 | 15.51 | 15.37 | 15.37 | 119,230 | -0.39(-2.48%) |
Jun 09, 2016 | 15.76 | 15.78 | 15.74 | 15.77 | 14,277 | -0.16(-1.01%) |
Jun 08, 2016 | 15.95 | 15.95 | 15.93 | 15.93 | 9,574 | +0.09(+0.57%) |
Jun 07, 2016 | 15.84 | 15.87 | 15.84 | 15.84 | 1,810 | +0.08(+0.49%) |
Jun 06, 2016 | 15.74 | 15.77 | 15.73 | 15.76 | 2,711 | +0.14(+0.89%) |
Jun 03, 2016 | 15.65 | 15.65 | 15.50 | 15.62 | 14,297 | +0.19(+1.22%) |
Jun 02, 2016 | 15.37 | 15.43 | 15.37 | 15.43 | 15,581 | +0.03(+0.17%) |
Jun 01, 2016 | 15.34 | 15.42 | 15.34 | 15.40 | 10,828 | -0.00(-0.02%) |
May 31, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 300 | -0.11(-0.69%) |
May 27, 2016 | 15.63 | 15.51 | 15.51 | 15.51 | 11,457 | -0.04(-0.27%) |
May 26, 2016 | 15.56 | 15.56 | 15.51 | 15.56 | 13,808 | +0.07(+0.45%) |
May 25, 2016 | 15.47 | 15.50 | 15.44 | 15.49 | 21,831 | +0.11(+0.68%) |
May 24, 2016 | 15.30 | 15.39 | 15.30 | 15.38 | 53,795 | +0.15(+1.01%) |
May 23, 2016 | 15.22 | 15.28 | 15.21 | 15.23 | 39,365 | -0.03(-0.21%) |
May 20, 2016 | 15.28 | 15.28 | 15.26 | 15.26 | 18,260 | +0.06(+0.39%) |
May 19, 2016 | 15.16 | 15.20 | 15.12 | 15.20 | 40,551 | -0.10(-0.68%) |
May 18, 2016 | 15.32 | 15.46 | 15.25 | 15.30 | 45,067 | -0.07(-0.45%) |
May 17, 2016 | 15.47 | 15.47 | 15.37 | 15.37 | 14,085 | -0.06(-0.41%) |
May 16, 2016 | 15.41 | 15.45 | 15.40 | 15.44 | 19,502 | +0.14(+0.91%) |
May 13, 2016 | 15.36 | 15.36 | 15.28 | 15.30 | 38,407 | -0.17(-1.13%) |
May 12, 2016 | 15.55 | 15.56 | 15.40 | 15.47 | 40,458 | +0.02(+0.14%) |
May 11, 2016 | 15.52 | 15.52 | 15.42 | 15.45 | 60,213 | -0.01(-0.09%) |
May 10, 2016 | 15.40 | 15.47 | 15.40 | 15.47 | 72,561 | +0.17(+1.09%) |
May 09, 2016 | 15.37 | 15.37 | 15.28 | 15.30 | 33,383 | -0.02(-0.14%) |
May 06, 2016 | 15.30 | 15.32 | 15.29 | 15.32 | 5,678 | +0.03(+0.18%) |
May 05, 2016 | 15.38 | 15.38 | 15.29 | 15.29 | 3,150 | -0.02(-0.14%) |
May 04, 2016 | 15.43 | 15.43 | 15.30 | 15.31 | 45,475 | -0.27(-1.70%) |
May 03, 2016 | 15.64 | 15.64 | 15.58 | 15.58 | 2,348 | -0.19(-1.20%) |